1,806$
0,91%
Echtzeit-Aktienkurs Ur-Energy
Bid:
Ask:
Aktienkurse zur Ur-Energy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,83 | 1,83 | 1,77 | 1,81 | 1,12% | 2.836.201,00 |
02.05.2024 | 1,77 | 1,83 | 1,75 | 1,79 | 2,29% | 2.209.115,00 |
01.05.2024 | 1,75 | 1,83 | 1,73 | 1,75 | 4,79% | 4.520.231,00 |
30.04.2024 | 1,73 | 1,73 | 1,67 | 1,67 | -4,57% | 3.206.548,00 |
29.04.2024 | 1,70 | 1,75 | 1,67 | 1,75 | 3,55% | 2.411.091,00 |
26.04.2024 | 1,62 | 1,70 | 1,60 | 1,69 | 3,68% | 1.887.476,00 |
25.04.2024 | 1,60 | 1,66 | 1,58 | 1,63 | 1,24% | 1.831.830,00 |
24.04.2024 | 1,66 | 1,67 | 1,60 | 1,61 | -4,73% | 3.932.520,00 |
23.04.2024 | 1,65 | 1,73 | 1,63 | 1,69 | 2,42% | 3.102.607,00 |
22.04.2024 | 1,68 | 1,69 | 1,64 | 1,65 | -2,37% | 2.198.667,00 |
19.04.2024 | 1,69 | 1,72 | 1,66 | 1,69 | -1,17% | 1.814.642,00 |
18.04.2024 | 1,68 | 1,74 | 1,67 | 1,71 | 1,18% | 3.733.153,00 |
17.04.2024 | 1,67 | 1,71 | 1,65 | 1,69 | 1,81% | 2.474.065,00 |
16.04.2024 | 1,66 | 1,70 | 1,61 | 1,66 | -1,78% | 2.697.737,00 |
15.04.2024 | 1,71 | 1,74 | 1,66 | 1,69 | 0,00% | 2.838.925,00 |
12.04.2024 | 1,77 | 1,82 | 1,67 | 1,69 | -4,52% | 3.355.143,00 |
11.04.2024 | 1,71 | 1,78 | 1,67 | 1,77 | 3,51% | 3.175.357,00 |
10.04.2024 | 1,69 | 1,73 | 1,67 | 1,71 | 0,00% | 3.108.223,00 |
09.04.2024 | 1,73 | 1,74 | 1,68 | 1,71 | -1,16% | 2.209.893,00 |
08.04.2024 | 1,77 | 1,78 | 1,68 | 1,73 | -2,26% | 3.528.424,00 |
05.04.2024 | 1,72 | 1,79 | 1,71 | 1,77 | 2,91% | 2.016.605,00 |
04.04.2024 | 1,80 | 1,80 | 1,68 | 1,72 | -3,37% | 3.009.949,00 |
03.04.2024 | 1,69 | 1,83 | 1,67 | 1,78 | 6,59% | 6.493.756,00 |
02.04.2024 | 1,67 | 1,69 | 1,62 | 1,67 | 0,60% | 2.066.564,00 |
01.04.2024 | 1,64 | 1,70 | 1,61 | 1,66 | 3,75% | 3.294.448,00 |
28.03.2024 | 1,58 | 1,65 | 1,58 | 1,60 | 1,27% | 3.624.338,00 |
27.03.2024 | 1,60 | 1,60 | 1,56 | 1,58 | -0,63% | 1.465.695,00 |
26.03.2024 | 1,62 | 1,63 | 1,55 | 1,59 | 0,00% | 1.521.547,00 |
25.03.2024 | 1,59 | 1,65 | 1,56 | 1,59 | 0,00% | 1.777.663,00 |
22.03.2024 | 1,61 | 1,63 | 1,56 | 1,59 | -0,62% | 1.660.137,00 |
21.03.2024 | 1,58 | 1,61 | 1,53 | 1,60 | 1,91% | 2.413.872,00 |
20.03.2024 | 1,48 | 1,57 | 1,46 | 1,57 | 5,37% | 2.388.176,00 |
19.03.2024 | 1,47 | 1,51 | 1,45 | 1,49 | 0,68% | 2.265.125,00 |
18.03.2024 | 1,49 | 1,51 | 1,46 | 1,48 | 0,68% | 1.806.248,00 |
15.03.2024 | 1,47 | 1,52 | 1,44 | 1,47 | 1,38% | 5.565.230,00 |
14.03.2024 | 1,49 | 1,50 | 1,39 | 1,45 | -2,03% | 5.595.846,00 |
13.03.2024 | 1,53 | 1,57 | 1,46 | 1,48 | -1,99% | 4.473.936,00 |
12.03.2024 | 1,53 | 1,57 | 1,51 | 1,51 | -1,31% | 2.062.112,00 |
11.03.2024 | 1,55 | 1,55 | 1,50 | 1,53 | -2,55% | 3.742.269,00 |
08.03.2024 | 1,66 | 1,68 | 1,54 | 1,57 | -5,99% | 3.708.054,00 |
07.03.2024 | 1,60 | 1,70 | 1,59 | 1,67 | 5,70% | 4.355.644,00 |
06.03.2024 | 1,55 | 1,62 | 1,55 | 1,58 | 1,28% | 3.343.031,00 |
05.03.2024 | 1,60 | 1,60 | 1,54 | 1,56 | -1,89% | 2.274.006,00 |
04.03.2024 | 1,70 | 1,70 | 1,58 | 1,59 | -4,79% | 2.910.819,00 |
01.03.2024 | 1,60 | 1,70 | 1,60 | 1,67 | 5,03% | 3.347.639,00 |
29.02.2024 | 1,57 | 1,62 | 1,54 | 1,59 | 1,27% | 3.721.970,00 |
28.02.2024 | 1,61 | 1,62 | 1,55 | 1,57 | -3,68% | 3.573.810,00 |
27.02.2024 | 1,60 | 1,67 | 1,60 | 1,63 | 1,87% | 2.214.117,00 |
26.02.2024 | 1,57 | 1,63 | 1,56 | 1,60 | 0,63% | 1.932.976,00 |
23.02.2024 | 1,57 | 1,62 | 1,56 | 1,59 | 0,00% | 1.831.639,00 |
22.02.2024 | 1,64 | 1,65 | 1,58 | 1,59 | -1,85% | 2.130.433,00 |
21.02.2024 | 1,63 | 1,66 | 1,59 | 1,62 | -0,61% | 2.801.213,00 |
20.02.2024 | 1,67 | 1,70 | 1,60 | 1,63 | -4,12% | 4.312.908,00 |
16.02.2024 | 1,69 | 1,72 | 1,67 | 1,70 | 0,00% | 2.784.945,00 |
15.02.2024 | 1,74 | 1,76 | 1,68 | 1,70 | -2,30% | 4.856.243,00 |
14.02.2024 | 1,82 | 1,82 | 1,73 | 1,74 | -2,79% | 3.636.652,00 |
13.02.2024 | 1,83 | 1,83 | 1,76 | 1,79 | -3,24% | 2.975.662,00 |
12.02.2024 | 1,79 | 1,86 | 1,77 | 1,85 | 2,78% | 2.430.686,00 |
09.02.2024 | 1,86 | 1,89 | 1,80 | 1,80 | -3,23% | 3.117.782,00 |
08.02.2024 | 1,94 | 1,94 | 1,83 | 1,86 | -2,11% | 4.627.546,00 |
07.02.2024 | 1,95 | 1,97 | 1,90 | 1,90 | -2,56% | 4.331.659,00 |
06.02.2024 | 1,99 | 2,00 | 1,92 | 1,95 | -1,52% | 2.309.257,00 |
05.02.2024 | 2,01 | 2,01 | 1,91 | 1,98 | -1,49% | 3.931.987,00 |
02.02.2024 | 2,00 | 2,01 | 1,95 | 2,01 | 2,03% | 4.559.750,00 |
01.02.2024 | 1,89 | 2,00 | 1,87 | 1,97 | 7,07% | 6.120.893,00 |
31.01.2024 | 1,83 | 1,89 | 1,79 | 1,84 | -0,54% | 5.048.299,00 |
30.01.2024 | 1,76 | 1,86 | 1,74 | 1,85 | 5,11% | 6.088.671,00 |
29.01.2024 | 1,74 | 1,77 | 1,67 | 1,76 | 0,57% | 2.208.672,00 |
26.01.2024 | 1,73 | 1,75 | 1,69 | 1,75 | 2,34% | 1.997.261,00 |
25.01.2024 | 1,78 | 1,80 | 1,70 | 1,71 | -3,93% | 1.969.906,00 |
24.01.2024 | 1,78 | 1,81 | 1,77 | 1,78 | 0,56% | 1.885.447,00 |
23.01.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 2,31% | 2.366.273,00 |
22.01.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 0,58% | 1.860.678,00 |
19.01.2024 | 1,78 | 1,78 | 1,68 | 1,72 | -1,71% | 2.833.310,00 |
18.01.2024 | 1,77 | 1,79 | 1,69 | 1,75 | -0,57% | 2.773.459,00 |
17.01.2024 | 1,74 | 1,78 | 1,70 | 1,76 | 0,57% | 4.304.521,00 |
16.01.2024 | 1,79 | 1,85 | 1,75 | 1,75 | 1,16% | 8.266.604,00 |
12.01.2024 | 1,67 | 1,76 | 1,67 | 1,73 | 6,13% | 10.156.287,00 |
11.01.2024 | 1,60 | 1,63 | 1,55 | 1,63 | 1,87% | 2.489.171,00 |
10.01.2024 | 1,60 | 1,63 | 1,56 | 1,60 | 1,91% | 2.951.227,00 |
09.01.2024 | 1,50 | 1,60 | 1,47 | 1,57 | 3,97% | 4.187.391,00 |
08.01.2024 | 1,48 | 1,51 | 1,44 | 1,51 | 3,42% | 1.142.570,00 |
05.01.2024 | 1,51 | 1,53 | 1,46 | 1,46 | -2,67% | 1.302.737,00 |
04.01.2024 | 1,50 | 1,55 | 1,48 | 1,50 | 0,00% | 1.330.824,00 |
03.01.2024 | 1,49 | 1,54 | 1,45 | 1,50 | 0,00% | 2.041.760,00 |
02.01.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -2,60% | 2.293.876,00 |
29.12.2023 | 1,50 | 1,56 | 1,48 | 1,54 | 3,36% | 2.406.806,00 |
28.12.2023 | 1,53 | 1,54 | 1,48 | 1,49 | -3,25% | 2.741.360,00 |
27.12.2023 | 1,58 | 1,58 | 1,52 | 1,54 | -1,91% | 1.845.503,00 |
26.12.2023 | 1,55 | 1,59 | 1,53 | 1,57 | 0,64% | 933.939,00 |
22.12.2023 | 1,54 | 1,62 | 1,53 | 1,56 | 0,65% | 1.814.437,00 |
21.12.2023 | 1,46 | 1,55 | 1,46 | 1,55 | 5,44% | 1.937.289,00 |
20.12.2023 | 1,46 | 1,52 | 1,45 | 1,47 | 0,68% | 2.535.457,00 |
19.12.2023 | 1,49 | 1,52 | 1,45 | 1,46 | -4,58% | 4.837.858,00 |
18.12.2023 | 1,50 | 1,60 | 1,50 | 1,53 | 2,68% | 1.812.710,00 |
15.12.2023 | 1,58 | 1,62 | 1,48 | 1,49 | -6,29% | 4.735.638,00 |
14.12.2023 | 1,54 | 1,60 | 1,50 | 1,59 | 3,25% | 3.909.817,00 |
13.12.2023 | 1,56 | 1,57 | 1,48 | 1,54 | -1,91% | 2.554.813,00 |
12.12.2023 | 1,53 | 1,57 | 1,51 | 1,57 | 1,95% | 2.077.351,00 |
11.12.2023 | 1,57 | 1,57 | 1,52 | 1,54 | -1,28% | 1.018.315,00 |